| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2014 | MYR | 1.92 | 1.93 | 1.91 | 1.93 | 1.93 | +0.01 (+0.52%) | 1,165,000 |
| 22 Aug 2014 | MYR | 1.95 | 1.95 | 1.89 | 1.92 | 1.92 | -0.02 (-1.03%) | 2,065,500 |
| 21 Aug 2014 | MYR | 1.97 | 1.97 | 1.93 | 1.94 | 1.94 | -0.03 (-1.52%) | 1,344,700 |
| 20 Aug 2014 | MYR | 1.95 | 1.98 | 1.95 | 1.97 | 1.97 | +0.02 (+1.03%) | 254,300 |
| 19 Aug 2014 | MYR | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | -0.04 (-2.01%) | 780,500 |
| 18 Aug 2014 | MYR | 2.01 | 2.01 | 1.98 | 1.99 | 1.99 | +0.01 (+0.51%) | 247,500 |
| 15 Aug 2014 | MYR | 1.98 | 2.01 | 1.98 | 1.98 | 1.98 | 0.0 (0.0%) | 371,600 |
| 14 Aug 2014 | MYR | 2 | 2 | 1.98 | 1.98 | 1.98 | -0.02 (-1%) | 203,600 |
| 13 Aug 2014 | MYR | 2 | 2 | 1.98 | 2 | 2 | +0.02 (+1.01%) | 426,100 |
| 12 Aug 2014 | MYR | 1.98 | 2 | 1.98 | 1.98 | 1.98 | 0.0 (0.0%) | 262,400 |
| 11 Aug 2014 | MYR | 1.99 | 1.99 | 1.96 | 1.98 | 1.98 | -0.01 (-0.50%) | 400,600 |
| 8 Aug 2014 | MYR | 1.96 | 1.99 | 1.95 | 1.99 | 1.99 | +0.03 (+1.53%) | 716,700 |
| 7 Aug 2014 | MYR | 1.95 | 1.97 | 1.95 | 1.96 | 1.96 | +0.01 (+0.51%) | 230,100 |
| 6 Aug 2014 | MYR | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -0.03 (-1.52%) | 135,600 |
| 5 Aug 2014 | MYR | 1.98 | 1.98 | 1.94 | 1.98 | 1.98 | -0.01 (-0.50%) | 415,300 |
| 4 Aug 2014 | MYR | 1.96 | 1.99 | 1.95 | 1.99 | 1.99 | +0.04 (+2.05%) | 131,200 |
| 1 Aug 2014 | MYR | 2 | 2 | 1.94 | 1.95 | 1.95 | -0.05 (-2.50%) | 473,900 |
| 31 Jul 2014 | MYR | 2 | 2.01 | 2 | 2 | 2 | 0.0 (0.0%) | 791,500 |
| 30 Jul 2014 | MYR | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 1,007,500 |
| 25 Jul 2014 | MYR | 2.01 | 2.03 | 1.99 | 2 | 2 | -0.01 (-0.50%) | 771,500 |
| 24 Jul 2014 | MYR | 1.99 | 2.01 | 1.99 | 2.01 | 2.01 | +0.02 (+1.01%) | 265,600 |
| 23 Jul 2014 | MYR | 2 | 2 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 598,500 |
| 22 Jul 2014 | MYR | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | +0.01 (+0.51%) | 346,900 |
| 21 Jul 2014 | MYR | 1.97 | 1.98 | 1.96 | 1.98 | 1.98 | +0.01 (+0.51%) | 218,400 |
| 18 Jul 2014 | MYR | 1.96 | 1.98 | 1.94 | 1.97 | 1.97 | 0.0 (0.0%) | 738,200 |
| 17 Jul 2014 | MYR | 1.92 | 1.99 | 1.91 | 1.97 | 1.97 | +0.04 (+2.07%) | 4,151,400 |
| 16 Jul 2014 | MYR | 1.94 | 1.95 | 1.91 | 1.93 | 1.93 | -0.01 (-0.52%) | 959,000 |
| 14 Jul 2014 | MYR | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | 0.0 (0.0%) | 813,700 |
| 11 Jul 2014 | MYR | 1.97 | 1.97 | 1.93 | 1.94 | 1.94 | -0.03 (-1.52%) | 1,120,500 |
| 10 Jul 2014 | MYR | 1.96 | 1.97 | 1.94 | 1.97 | 1.97 | +0.01 (+0.51%) | 418,900 |
